Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,184.50
+6.50 (0.55%)
Sep 25, 2026, 3:30 PM JST
Nagase & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,181.50 | 1,193.50 | 1,176.50 | 1,184.50 | 1,184.50 | 0.55% | 969,700 |
| Sep 24, 2026 | 1,180.50 | 1,181.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.55% | 897,600 |
| Sep 18, 2026 | 1,175.00 | 1,180.00 | 1,160.50 | 1,171.50 | 1,171.50 | 0.64% | 1,681,600 |
| Sep 17, 2026 | 1,165.00 | 1,171.50 | 1,159.50 | 1,164.00 | 1,164.00 | 0.78% | 549,400 |
| Sep 16, 2026 | 1,139.00 | 1,159.00 | 1,136.50 | 1,155.00 | 1,155.00 | 2.17% | 642,700 |
| Sep 15, 2026 | 1,125.00 | 1,140.50 | 1,122.00 | 1,130.50 | 1,130.50 | -0.26% | 600,300 |
| Sep 14, 2026 | 1,135.00 | 1,139.00 | 1,120.00 | 1,133.50 | 1,133.50 | 0.49% | 633,600 |
| Sep 11, 2026 | 1,122.50 | 1,139.50 | 1,116.00 | 1,128.00 | 1,128.00 | -0.97% | 826,300 |
| Sep 10, 2026 | 1,139.00 | 1,145.00 | 1,131.00 | 1,139.00 | 1,139.00 | -1.00% | 688,000 |
| Sep 9, 2026 | 1,129.50 | 1,156.50 | 1,115.00 | 1,150.50 | 1,150.50 | 3.42% | 969,800 |
| Sep 8, 2026 | 1,134.50 | 1,135.00 | 1,109.50 | 1,112.50 | 1,112.50 | -2.46% | 776,000 |
| Sep 7, 2026 | 1,164.00 | 1,164.00 | 1,138.00 | 1,140.50 | 1,140.50 | -0.26% | 682,600 |
| Sep 4, 2026 | 1,145.00 | 1,147.00 | 1,130.00 | 1,143.50 | 1,143.50 | -0.52% | 854,900 |
| Sep 3, 2026 | 1,163.00 | 1,170.00 | 1,146.00 | 1,149.50 | 1,149.50 | -1.12% | 994,400 |
| Sep 2, 2026 | 1,157.50 | 1,172.50 | 1,151.00 | 1,162.50 | 1,162.50 | -1.98% | 1,187,300 |
| Sep 1, 2026 | 1,165.50 | 1,193.50 | 1,161.00 | 1,186.00 | 1,186.00 | 0.98% | 934,100 |
| Aug 31, 2026 | 1,141.50 | 1,185.00 | 1,135.00 | 1,174.50 | 1,174.50 | 1.82% | 1,581,800 |
| Aug 28, 2026 | 1,167.50 | 1,175.00 | 1,150.50 | 1,153.50 | 1,153.50 | -1.37% | 855,300 |
| Aug 27, 2026 | 1,165.00 | 1,176.00 | 1,151.00 | 1,169.50 | 1,169.50 | 1.04% | 944,300 |
| Aug 26, 2026 | 1,162.00 | 1,165.50 | 1,148.50 | 1,157.50 | 1,157.50 | -1.36% | 915,700 |
| Aug 25, 2026 | 1,193.50 | 1,195.00 | 1,167.50 | 1,173.50 | 1,173.50 | -2.00% | 1,279,400 |
| Aug 24, 2026 | 1,228.50 | 1,239.50 | 1,193.50 | 1,197.50 | 1,197.50 | -1.96% | 1,718,800 |
| Aug 21, 2026 | 1,216.50 | 1,233.50 | 1,214.00 | 1,221.50 | 1,221.50 | -0.33% | 968,500 |
| Aug 20, 2026 | 1,208.50 | 1,225.50 | 1,205.00 | 1,225.50 | 1,225.50 | 1.91% | 805,100 |
| Aug 19, 2026 | 1,203.00 | 1,224.50 | 1,191.00 | 1,202.50 | 1,202.50 | -1.27% | 1,375,900 |
| Aug 18, 2026 | 1,233.00 | 1,233.00 | 1,217.00 | 1,218.00 | 1,218.00 | -0.94% | 949,500 |
| Aug 17, 2026 | 1,247.00 | 1,247.00 | 1,227.00 | 1,229.50 | 1,229.50 | -1.17% | 746,200 |
| Aug 14, 2026 | 1,253.00 | 1,257.00 | 1,239.50 | 1,244.00 | 1,244.00 | -1.11% | 1,057,800 |
| Aug 13, 2026 | 1,248.50 | 1,258.00 | 1,230.00 | 1,258.00 | 1,258.00 | 1.53% | 858,500 |
| Aug 12, 2026 | 1,254.00 | 1,260.00 | 1,227.00 | 1,239.00 | 1,239.00 | -1.20% | 1,077,700 |
| Aug 10, 2026 | 1,260.00 | 1,277.00 | 1,245.50 | 1,254.00 | 1,254.00 | -0.04% | 718,700 |
| Aug 7, 2026 | 1,251.00 | 1,267.50 | 1,236.00 | 1,254.50 | 1,254.50 | 0.28% | 843,000 |
| Aug 6, 2026 | 1,254.50 | 1,270.50 | 1,238.50 | 1,251.00 | 1,251.00 | -1.69% | 1,293,900 |
| Aug 5, 2026 | 1,278.50 | 1,306.50 | 1,235.00 | 1,272.50 | 1,272.50 | 9.84% | 3,375,600 |
| Aug 4, 2026 | 1,165.00 | 1,182.00 | 1,158.00 | 1,158.50 | 1,158.50 | -0.26% | 1,019,300 |
| Aug 3, 2026 | 1,122.00 | 1,163.00 | 1,106.50 | 1,161.50 | 1,161.50 | 2.07% | 1,124,600 |
| Jul 31, 2026 | 1,143.00 | 1,151.50 | 1,119.00 | 1,138.00 | 1,138.00 | 1.20% | 704,500 |
| Jul 30, 2026 | 1,107.00 | 1,142.00 | 1,100.50 | 1,124.50 | 1,124.50 | -0.04% | 681,600 |
| Jul 29, 2026 | 1,155.00 | 1,155.00 | 1,107.50 | 1,125.00 | 1,125.00 | -1.53% | 924,200 |
| Jul 28, 2026 | 1,179.00 | 1,190.00 | 1,133.00 | 1,142.50 | 1,142.50 | -4.79% | 1,210,400 |
| Jul 27, 2026 | 1,200.50 | 1,208.50 | 1,186.50 | 1,200.00 | 1,200.00 | 0.42% | 530,000 |
| Jul 24, 2026 | 1,205.00 | 1,207.00 | 1,186.50 | 1,195.00 | 1,195.00 | -0.99% | 738,100 |
| Jul 23, 2026 | 1,192.50 | 1,211.00 | 1,192.50 | 1,207.00 | 1,207.00 | 0.92% | 498,000 |
| Jul 22, 2026 | 1,185.00 | 1,209.00 | 1,180.50 | 1,196.00 | 1,196.00 | 1.74% | 637,200 |
| Jul 21, 2026 | 1,159.00 | 1,176.00 | 1,154.50 | 1,175.50 | 1,175.50 | 2.04% | 643,400 |
| Jul 17, 2026 | 1,174.50 | 1,181.50 | 1,133.00 | 1,152.00 | 1,152.00 | -2.17% | 1,008,400 |
| Jul 16, 2026 | 1,178.00 | 1,181.50 | 1,169.50 | 1,177.50 | 1,177.50 | -0.34% | 501,200 |
| Jul 15, 2026 | 1,165.00 | 1,184.50 | 1,161.50 | 1,181.50 | 1,181.50 | 2.34% | 698,900 |
| Jul 14, 2026 | 1,140.00 | 1,156.00 | 1,133.50 | 1,154.50 | 1,154.50 | 1.67% | 630,900 |
| Jul 13, 2026 | 1,159.00 | 1,167.00 | 1,131.00 | 1,135.50 | 1,135.50 | -1.22% | 583,700 |